592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184900,704339500,410500,410500,410500,410500,202
|
|
20241223,184800,704339500,410500,410500,410500,410500,0
|
|
20241223,184700,704339500,410500,410500,410500,410500,0
|
|
20241223,184600,704339500,410500,410500,410500,410500,0
|
|
20241223,184500,704339500,410500,410500,410500,410500,0
|
|
20241223,184400,704339500,410500,410500,410500,410500,0
|
|
20241223,184300,704339500,410500,410500,410500,410500,0
|
|
20241223,184200,704339500,410500,410500,410500,410500,0
|
|
20241223,184100,704339500,410500,410500,410500,410500,0
|
|
20241223,184000,704339500,410500,410500,410500,410500,0
|
|
20241223,183900,704339500,410500,410500,410500,410500,0
|
|
20241223,183800,704339500,410500,410500,410500,410500,0
|
|
20241223,183700,704339500,410500,410500,410500,410500,0
|
|
20241223,183600,704339500,410500,410500,410500,410500,0
|
|
20241223,183500,704339500,410500,410500,410500,410500,0
|
|
20241223,183400,704339500,410500,410500,410500,410500,0
|
|
20241223,183300,704339500,410500,410500,410500,410500,0
|
|
20241223,183200,704339500,410500,410500,410500,410500,0
|
|
20241223,183100,704339500,410500,410500,410500,410500,0
|
|
20241223,183000,704339500,410500,410500,410500,410500,0
|
|
20241223,182900,704339500,410500,410500,410500,410500,0
|
|
20241223,182800,704339500,410500,410500,410500,410500,0
|
|
20241223,182700,704339500,410500,410500,410500,410500,0
|
|
20241223,182600,704339500,410500,410500,410500,410500,0
|
|
20241223,182500,704339500,410500,410500,410500,410500,0
|
|
20241223,182400,704339500,410500,410500,410500,410500,0
|
|
20241223,182300,704339500,410500,410500,410500,410500,0
|
|
20241223,182200,704339500,410500,410500,410500,410500,0
|
|
20241223,182100,704339500,410500,410500,410500,410500,0
|
|
20241223,182000,704339500,410500,410500,410500,410500,0
|
|
20241223,181900,704339500,410500,410500,410500,410500,202
|
|
20241223,181800,704339500,410500,410500,410500,410500,0
|
|
20241223,181700,704339500,410500,410500,410500,410500,0
|
|
20241223,181600,704339500,410500,410500,410500,410500,0
|
|
20241223,181500,704339500,410500,410500,410500,410500,0
|
|
20241223,181400,704339500,410500,410500,410500,410500,0
|
|
20241223,181300,704339500,410500,410500,410500,410500,0
|
|
20241223,181200,704339500,410500,410500,410500,410500,0
|
|
20241223,181100,704339500,410500,410500,410500,410500,0
|
|
20241223,181000,704339500,410500,410500,410500,410500,0
|
|
20241223,180900,704339500,410500,410500,410500,410500,0
|
|
20241223,180800,704339500,410500,410500,410500,410500,0
|
|
20241223,180700,704339500,410500,410500,410500,410500,0
|
|
20241223,180600,704339500,410500,410500,410500,410500,0
|
|
20241223,180500,704339500,410500,410500,410500,410500,0
|
|
20241223,180400,704339500,410500,410500,410500,410500,0
|
|
20241223,180300,704339500,410500,410500,410500,410500,0
|
|
20241223,180200,704339500,410500,410500,410500,410500,0
|
|
20241223,180100,704339500,410500,410500,410500,410500,0
|
|
20241223,180000,704339500,410500,410500,410500,410500,0
|
|
20241223,175900,704339500,410500,410500,410500,410500,0
|
|
20241223,175800,704339500,410500,410500,410500,410500,0
|
|
20241223,175700,704339500,410500,410500,410500,410500,0
|
|
20241223,175600,704339500,410500,410500,410500,410500,0
|
|
20241223,175500,704339500,410500,410500,410500,410500,0
|
|
20241223,175400,704339500,410500,410500,410500,410500,0
|
|
20241223,175300,704339500,410500,410500,410500,410500,0
|
|
20241223,175200,704339500,410500,410500,410500,410500,0
|
|
20241223,175100,704339500,410500,410500,410500,410500,0
|
|
20241223,175000,704339500,410500,410500,410500,410500,0
|
|
20241223,174900,704339500,410500,410500,410500,410500,202
|
|
20241223,174800,704339500,410500,410500,410500,410500,0
|
|
20241223,174700,704339500,410500,410500,410500,410500,0
|
|
20241223,174600,704339500,410500,410500,410500,410500,0
|
|
20241223,174500,704339500,410500,410500,410500,410500,0
|
|
20241223,174400,704339500,410500,410500,410500,410500,0
|
|
20241223,174300,704339500,410500,410500,410500,410500,0
|
|
20241223,174200,704339500,410500,410500,410500,410500,0
|
|
20241223,174100,704339500,410500,410500,410500,410500,0
|
|
20241223,174000,704339500,410500,410500,410500,410500,0
|
|
20241223,173900,704339500,410500,410500,410500,410500,0
|
|
20241223,173800,704339500,410500,410500,410500,410500,0
|
|
20241223,173700,704339500,410500,410500,410500,410500,0
|
|
20241223,173600,704339500,410500,410500,410500,410500,0
|
|
20241223,173500,704339500,410500,410500,410500,410500,0
|
|
20241223,173400,704339500,410500,410500,410500,410500,0
|
|
20241223,173300,704339500,410500,410500,410500,410500,0
|
|
20241223,173200,704339500,410500,410500,410500,410500,0
|
|
20241223,173100,704339500,410500,410500,410500,410500,0
|
|
20241223,173000,704339500,410500,410500,410500,410500,0
|
|
20241223,172900,704339500,410500,410500,410500,410500,0
|
|
20241223,172800,704339500,410500,410500,410500,410500,0
|
|
20241223,172700,704339500,410500,410500,410500,410500,0
|
|
20241223,172600,704339500,410500,410500,410500,410500,0
|
|
20241223,172500,704339500,410500,410500,410500,410500,0
|
|
20241223,172400,704339500,410500,410500,410500,410500,0
|
|
20241223,172300,704339500,410500,410500,410500,410500,0
|
|
20241223,172200,704339500,410500,410500,410500,410500,0
|
|
20241223,172100,704339500,410500,410500,410500,410500,0
|
|
20241223,172000,704339500,410500,410500,410500,410500,0
|
|
20241223,171900,704339500,410500,410500,410500,410500,202
|
|
20241223,171800,704339500,410500,410500,410500,410500,0
|
|
20241223,171700,704339500,410500,410500,410500,410500,0
|
|
20241223,171600,704339500,410500,410500,410500,410500,0
|
|
20241223,171500,704339500,410500,410500,410500,410500,0
|
|
20241223,171400,704339500,410500,410500,410500,410500,0
|
|
20241223,171300,704339500,410500,410500,410500,410500,0
|
|
20241223,171200,704339500,410500,410500,410500,410500,0
|
|
20241223,171100,704339500,410500,410500,410500,410500,0
|
|
20241223,171000,704339500,410500,410500,410500,410500,0
|
|
20241223,170900,704339500,410500,410500,410500,410500,0
|
|
20241223,170800,704339500,410500,410500,410500,410500,0
|
|
20241223,170700,704339500,410500,410500,410500,410500,0
|
|
20241223,170600,704339500,410500,410500,410500,410500,0
|
|
20241223,170500,704339500,410500,410500,410500,410500,0
|
|
20241223,170400,704339500,410500,410500,410500,410500,0
|
|
20241223,170300,704339500,410500,410500,410500,410500,0
|
|
20241223,170200,704339500,410500,410500,410500,410500,0
|
|
20241223,170100,704339500,410500,410500,410500,410500,0
|
|
20241223,170000,704339500,410500,410500,410500,410500,0
|
|
20241223,165900,704339500,410500,410500,410500,410500,0
|
|
20241223,165800,704339500,410500,410500,410500,410500,0
|
|
20241223,165700,704339500,410500,410500,410500,410500,0
|
|
20241223,165600,704339500,410500,410500,410500,410500,0
|
|
20241223,165500,704339500,410500,410500,410500,410500,0
|
|
20241223,165400,704339500,410500,410500,410500,410500,0
|
|
20241223,165300,704339500,410500,410500,410500,410500,0
|
|
20241223,165200,704339500,410500,410500,410500,410500,0
|
|
20241223,165100,704339500,410500,410500,410500,410500,0
|
|
20241223,165000,704339500,410500,410500,410500,410500,0
|
|
20241223,164900,704339500,410500,410500,410500,410500,202
|
|
20241223,164800,704339500,410500,410500,410500,410500,0
|
|
20241223,164700,704339500,410500,410500,410500,410500,0
|
|
20241223,164600,704339500,410500,410500,410500,410500,0
|
|
20241223,164500,704339500,410500,410500,410500,410500,0
|
|
20241223,164400,704339500,410500,410500,410500,410500,0
|
|
20241223,164300,704339500,410500,410500,410500,410500,0
|
|
20241223,164200,704339500,410500,410500,410500,410500,0
|
|
20241223,164100,704339500,410500,410500,410500,410500,0
|
|
20241223,164000,704339500,410500,410500,410500,410500,0
|
|
20241223,163900,704339500,410500,410500,410500,410500,0
|
|
20241223,163800,704339500,410500,410500,410500,410500,0
|
|
20241223,163700,704339500,410500,410500,410500,410500,0
|
|
20241223,163600,704339500,410500,410500,410500,410500,0
|
|
20241223,163500,704339500,410500,410500,410500,410500,0
|
|
20241223,163400,704339500,410500,410500,410500,410500,0
|
|
20241223,163300,704339500,410500,410500,410500,410500,0
|
|
20241223,163200,704339500,410500,410500,410500,410500,0
|
|
20241223,163100,704339500,410500,410500,410500,410500,0
|
|
20241223,163000,704339500,410500,410500,410500,410500,0
|
|
20241223,162900,704339500,410500,410500,410500,410500,0
|
|
20241223,162800,704339500,410500,410500,410500,410500,0
|
|
20241223,162700,704339500,410500,410500,410500,410500,0
|
|
20241223,162600,704339500,410500,410500,410500,410500,0
|
|
20241223,162500,704339500,410500,410500,410500,410500,0
|
|
20241223,162400,704339500,410500,410500,410500,410500,0
|
|
20241223,162300,704339500,410500,410500,410500,410500,0
|
|
20241223,162200,704339500,410500,410500,410500,410500,0
|
|
20241223,162100,704339500,410500,410500,410500,410500,0
|
|
20241223,162000,704339500,410500,410500,410500,410500,0
|
|
20241223,161900,704339500,410500,410500,410500,410500,202
|
|
20241223,161800,704339500,410500,410500,410500,410500,0
|
|
20241223,161700,704339500,410500,410500,410500,410500,0
|
|
20241223,161600,704339500,410500,410500,410500,410500,0
|
|
20241223,161500,704339500,410500,410500,410500,410500,0
|
|
20241223,161400,704339500,410500,410500,410500,410500,0
|
|
20241223,161300,704339500,410500,410500,410500,410500,0
|
|
20241223,161200,704339500,410500,410500,410500,410500,0
|
|
20241223,161100,704339500,410500,410500,410500,410500,0
|
|
20241223,161000,704339500,410500,410500,410500,410500,0
|
|
20241223,160900,704339500,410500,410500,410500,410500,0
|
|
20241223,160800,704339500,410500,410500,410500,410500,0
|
|
20241223,160700,704339500,410500,410500,410500,410500,0
|
|
20241223,160600,704339500,410500,410500,410500,410500,0
|
|
20241223,160500,704339500,410500,410500,410500,410500,0
|
|
20241223,160400,704339500,410500,410500,410500,410500,0
|
|
20241223,160300,704339500,410500,410500,410500,410500,0
|
|
20241223,160200,704339500,410500,410500,410500,410500,0
|
|
20241223,160100,704339500,410500,410500,410500,410500,0
|
|
20241223,160000,704339500,410500,410500,410500,410500,0
|
|
20241223,155900,704339500,410500,410500,410500,410500,0
|
|
20241223,155800,704339500,410500,410500,410500,410500,0
|
|
20241223,155700,704339500,410500,410500,410500,410500,0
|
|
20241223,155600,704339500,410500,410500,410500,410500,0
|
|
20241223,155500,704339500,410500,410500,410500,410500,0
|
|
20241223,155400,704339500,410500,410500,410500,410500,0
|
|
20241223,155300,704339500,410500,410500,410500,410500,0
|
|
20241223,155200,704339500,410500,410500,410500,410500,0
|
|
20241223,155100,704339500,410500,410500,410500,410500,0
|
|
20241223,155000,704339500,410500,410500,410500,410500,0
|
|
20241223,154900,704339500,410500,410500,410500,410500,202
|
|
20241223,154800,704339500,410500,410500,410500,410500,0
|
|
20241223,154700,704339500,410500,410500,410500,410500,0
|
|
20241223,154600,704339500,410500,410500,410500,410500,0
|
|
20241223,154500,704339500,410500,410500,410500,410500,0
|
|
20241223,154400,704339500,410500,410500,410500,410500,0
|
|
20241223,154300,704339500,410500,410500,410500,410500,0
|
|
20241223,154200,704339500,410500,410500,410500,410500,0
|
|
20241223,154100,704339500,410500,410500,410500,410500,0
|
|
20241223,154000,704339500,410500,410500,410500,410500,0
|
|
20241223,153900,704339500,410500,410500,410500,410500,0
|
|
20241223,153800,704339500,410500,410500,410500,410500,0
|
|
20241223,153700,704339500,410500,410500,410500,410500,0
|
|
20241223,153600,704339500,410500,410500,410500,410500,0
|
|
20241223,153500,704339500,410500,410500,410500,410500,0
|
|
20241223,153400,704339500,410500,410500,410500,410500,0
|
|
20241223,153300,704339500,410500,410500,410500,410500,0
|
|
20241223,153200,704339500,410500,410500,410500,410500,0
|
|
20241223,153100,704339500,410500,410500,410500,410500,0
|
|
20241223,153000,704339500,410500,410500,410500,410500,202
|
|
20241223,152900,621418500,409000,409000,409000,409000,0
|
|
20241223,152800,621418500,409000,409000,409000,409000,0
|
|
20241223,152700,621418500,409000,409000,409000,409000,0
|
|
20241223,152600,621418500,409000,409000,409000,409000,0
|
|
20241223,152500,621418500,409000,409000,409000,409000,0
|
|
20241223,152400,621418500,409000,409000,409000,409000,0
|
|
20241223,152300,621418500,409000,409000,409000,409000,0
|
|
20241223,152200,621418500,409000,409000,409000,409000,0
|
|
20241223,152100,621418500,409000,409000,409000,409000,0
|
|
20241223,152000,621418500,409000,409000,409000,409000,0
|
|
20241223,151900,621418500,409000,409500,409500,409000,17
|
|
20241223,151800,614462500,409000,410500,410500,409000,56
|
|
20241223,151700,591520500,410000,409000,410000,409000,21
|
|
20241223,151600,582913000,410000,410000,410000,410000,7
|
|
20241223,151500,580043000,409500,409500,410000,409000,28
|
|
20241223,151400,568576500,410000,410000,410000,410000,3
|
|
20241223,151300,567346500,410000,409500,410000,409500,10
|
|
20241223,151200,563248500,409500,409500,409500,409500,4
|
|
20241223,151100,561610500,409500,409500,409500,409500,37
|
|
20241223,151000,546459000,409500,409000,409500,409000,5
|
|
20241223,150900,544412500,409000,409000,409000,409000,0
|
|
20241223,150800,544412500,409000,409000,409000,409000,1
|
|
20241223,150700,544003500,409500,409500,409500,409000,12
|
|
20241223,150600,539090000,409500,409500,409500,409500,0
|
|
20241223,150500,539090000,409500,409500,409500,409500,0
|
|
20241223,150400,539090000,409500,409500,409500,409500,3
|
|
20241223,150300,537861500,409500,409500,409500,409500,10
|
|
20241223,150200,533766500,409500,409500,409500,409500,1
|
|
20241223,150100,533357000,409500,409500,409500,409500,2
|
|
20241223,150000,532538000,409000,409000,409000,409000,6
|
|
20241223,145900,530084000,409000,409000,409000,409000,3
|
|
20241223,145800,528857000,409000,409000,409000,409000,1
|
|
20241223,145700,528448000,409500,409500,409500,409500,0
|
|
20241223,145600,528448000,409500,409000,409500,409000,3
|
|
20241223,145500,527220000,409000,409000,409000,409000,1
|
|
20241223,145400,526811000,409000,409000,409000,409000,1
|
|
20241223,145300,526402000,409000,409500,409500,409000,11
|
|
20241223,145200,521898000,409500,409500,409500,409500,0
|
|
20241223,145100,521898000,409500,410000,410000,409500,39
|
|
20241223,145000,505908500,410000,409500,410000,409500,2
|
|
20241223,144900,505089000,409500,409500,409500,409500,0
|
|
20241223,144800,505089000,409500,410000,410000,409500,2
|
|
20241223,144700,504269500,409500,409500,409500,409500,3
|
|
20241223,144600,503041000,409000,409500,409500,409000,9
|
|
20241223,144500,499356000,409500,409500,409500,409500,3
|
|
20241223,144400,498127500,410000,410000,410000,410000,0
|
|
20241223,144300,498127500,410000,410000,410000,410000,0
|
|
20241223,144200,498127500,410000,410000,410000,410000,0
|
|
20241223,144100,498127500,410000,410000,410000,410000,0
|
|
20241223,144000,498127500,410000,410000,410000,410000,1
|
|
20241223,143900,497717500,409500,409500,409500,409500,0
|
|
20241223,143800,497717500,409500,409500,409500,409500,0
|
|
20241223,143700,497717500,409500,409500,409500,409500,0
|
|
20241223,143600,497717500,409500,409500,409500,409500,4
|
|
20241223,143500,496079500,409500,409500,409500,409500,4
|
|
20241223,143400,494441500,409500,409500,409500,409500,2
|
|
20241223,143300,493622500,409500,409500,409500,409500,5
|
|
20241223,143200,491575000,409500,409500,409500,409500,0
|
|
20241223,143100,491575000,409500,409500,409500,409500,0
|
|
20241223,143000,491575000,409500,409000,409500,409000,2
|
|
20241223,142900,490756500,409000,409000,409000,409000,0
|
|
20241223,142800,490756500,409000,409000,409000,409000,0
|
|
20241223,142700,490756500,409000,409000,409000,409000,1
|
|
20241223,142600,490347500,409000,409000,409000,409000,1
|
|
20241223,142500,489938500,409500,409500,409500,409500,0
|
|
20241223,142400,489938500,409500,409500,409500,409500,1
|
|
20241223,142300,489529000,409500,409500,409500,409500,2
|
|
20241223,142200,488710000,410000,410000,410000,410000,0
|
|
20241223,142100,488710000,410000,410000,410000,410000,0
|
|
20241223,142000,488710000,410000,410000,410000,410000,1
|
|
20241223,141900,488300000,410000,409500,410000,409500,5
|
|
20241223,141800,486251500,409500,409000,409500,409000,13
|
|
20241223,141700,480928500,409000,409000,409000,409000,6
|
|
20241223,141600,478474500,409500,409500,409500,409500,25
|
|
20241223,141500,468237000,409500,409500,409500,409500,2
|
|
20241223,141400,467418000,410000,410000,410000,410000,2
|
|
20241223,141300,466598000,409500,409500,409500,409500,0
|
|
20241223,141200,466598000,409500,409500,409500,409500,0
|
|
20241223,141100,466598000,409500,409500,409500,409500,0
|
|
20241223,141000,466598000,409500,409000,409500,409000,79
|
|
20241223,140900,434277500,408500,408500,408500,408500,1
|
|
20241223,140800,433869000,408500,408500,408500,408500,0
|
|
20241223,140700,433869000,408500,408500,408500,408500,0
|
|
20241223,140600,433869000,408500,408500,408500,408500,1
|
|
20241223,140500,433460500,409000,409000,409000,409000,0
|
|
20241223,140400,433460500,409000,409000,409000,409000,0
|
|
20241223,140300,433460500,409000,409000,409000,409000,1
|
|
20241223,140200,433051500,409000,409000,409000,409000,0
|
|
20241223,140100,433051500,409000,408500,409000,408500,3
|
|
20241223,140000,431825500,408500,408500,408500,408500,1
|
|
20241223,135900,431417000,408500,408500,408500,408500,2
|
|
20241223,135800,430600000,408500,408500,408500,408500,2
|
|
20241223,135700,429783000,407000,407000,407000,407000,1
|
|
20241223,135600,429376000,407000,407000,407000,407000,0
|
|
20241223,135500,429376000,407000,407000,407000,407000,1
|
|
20241223,135400,428969000,407000,407000,407000,407000,1
|
|
20241223,135300,428562000,407000,407000,407000,407000,4
|
|
20241223,135200,426934000,409000,409000,409000,409000,2
|
|
20241223,135100,426116000,407000,407000,407000,407000,1
|
|
20241223,135000,425709000,407000,407000,407000,407000,0
|
|
20241223,134900,425709000,407000,409000,409000,407000,2
|
|
20241223,134800,424893000,407000,407000,407000,407000,0
|
|
20241223,134700,424893000,407000,407000,407000,407000,0
|
|
20241223,134600,424893000,407000,407000,407000,407000,2
|
|
20241223,134500,424079000,408500,408500,408500,408500,1
|
|
20241223,134400,423670500,409000,409000,409000,409000,1
|
|
20241223,134300,423261500,409000,409000,409000,409000,0
|
|
20241223,134200,423261500,409000,409000,409000,409000,0
|
|
20241223,134100,423261500,409000,409000,409000,409000,0
|
|
20241223,134000,423261500,409000,409000,409000,409000,2
|
|
20241223,133900,422443500,408500,408500,408500,408500,13
|
|
20241223,133800,417133000,408500,408500,408500,408500,0
|
|
20241223,133700,417133000,408500,408500,408500,408500,0
|
|
20241223,133600,417133000,408500,408500,408500,408500,0
|
|
20241223,133500,417133000,408500,408500,408500,408500,3
|
|
20241223,133400,415907500,409000,409000,409000,409000,1
|
|
20241223,133300,415498500,409000,409000,409000,409000,0
|
|
20241223,133200,415498500,409000,409000,409000,409000,2
|
|
20241223,133100,414680500,408500,408500,408500,408500,1
|
|
20241223,133000,414272000,408500,408500,408500,408500,1
|
|
20241223,132900,413863500,408500,408500,408500,408500,1
|
|
20241223,132800,413455000,408500,408500,408500,408500,3
|
|
20241223,132700,412229500,408500,408500,408500,408500,1
|
|
20241223,132600,411821000,408500,408500,408500,408500,2
|
|
20241223,132500,411004000,408500,408000,408500,408000,25
|
|
20241223,132400,400795500,408000,408000,408000,408000,0
|
|
20241223,132300,400795500,408000,408000,408000,408000,2
|
|
20241223,132200,399979500,408000,408000,408000,408000,0
|
|
20241223,132100,399979500,408000,408000,408000,408000,1
|
|
20241223,132000,399571500,408000,407500,408000,407500,18
|
|
20241223,131900,392236000,407500,407500,407500,407500,3
|
|
20241223,131800,391013500,407000,407000,407000,407000,4
|
|
20241223,131700,389385500,407500,407500,407500,407500,0
|
|
20241223,131600,389385500,407500,407500,407500,407500,4
|
|
20241223,131500,387755500,406500,406500,406500,406500,0
|
|
20241223,131400,387755500,406500,406500,406500,406500,0
|
|
20241223,131300,387755500,406500,406500,406500,406500,0
|
|
20241223,131200,387755500,406500,406500,406500,406500,0
|
|
20241223,131100,387755500,406500,406500,406500,406500,39
|
|
20241223,131000,371902000,406500,406500,406500,406500,1
|
|
20241223,130900,371495500,406500,406500,406500,406500,5
|
|
20241223,130800,369463000,406500,406500,406500,406500,0
|
|
20241223,130700,369463000,406500,406500,406500,406500,13
|
|
20241223,130600,364178500,406500,406500,406500,406500,0
|
|
20241223,130500,364178500,406500,406500,406500,406500,1
|
|
20241223,130400,363772000,406000,406000,406000,406000,0
|
|
20241223,130300,363772000,406000,406000,406000,406000,0
|
|
20241223,130200,363772000,406000,406000,406000,406000,0
|
|
20241223,130100,363772000,406000,406500,406500,406000,4
|
|
20241223,130000,362146500,406500,406500,406500,406500,0
|
|
20241223,125900,362146500,406500,406500,406500,406500,0
|
|
20241223,125800,362146500,406500,406500,406500,406500,2
|
|
20241223,125700,361333500,406500,406500,406500,406500,0
|
|
20241223,125600,361333500,406500,406500,406500,406500,0
|
|
20241223,125500,361333500,406500,406500,406500,406500,0
|
|
20241223,125400,361333500,406500,406500,406500,406500,0
|
|
20241223,125300,361333500,406500,406500,406500,406500,0
|
|
20241223,125200,361333500,406500,406500,406500,406500,2
|
|
20241223,125100,360520500,406500,406500,406500,406500,0
|
|
20241223,125000,360520500,406500,406500,406500,406500,5
|
|
20241223,124900,358488000,406000,406000,406000,406000,1
|
|
20241223,124800,358082000,406500,406500,406500,406500,2
|
|
20241223,124700,357269000,406000,406500,406500,406000,6
|
|
20241223,124600,354832500,406500,406500,406500,406500,0
|
|
20241223,124500,354832500,406500,406500,406500,406500,29
|
|
20241223,124400,343044000,407000,407000,407000,407000,0
|
|
20241223,124300,343044000,407000,407000,407000,407000,0
|
|
20241223,124200,343044000,407000,407000,407000,407000,1
|
|
20241223,124100,342637000,407000,407000,407000,407000,0
|
|
20241223,124000,342637000,407000,407000,407000,407000,1
|
|
20241223,123900,342230000,407000,407000,407000,407000,0
|
|
20241223,123800,342230000,407000,407000,407000,407000,3
|
|
20241223,123700,341009000,407000,407000,407000,407000,0
|
|
20241223,123600,341009000,407000,407000,407000,407000,0
|
|
20241223,123500,341009000,407000,407000,407000,407000,1
|
|
20241223,123400,340602000,407000,407000,407000,407000,0
|
|
20241223,123300,340602000,407000,407000,407000,407000,2
|
|
20241223,123200,339788000,406500,406500,406500,406500,0
|
|
20241223,123100,339788000,406500,406500,406500,406500,0
|
|
20241223,123000,339788000,406500,407000,407000,406500,77
|
|
20241223,122900,308486000,407500,407500,407500,407500,2
|
|
20241223,122800,307671000,407500,407500,407500,407500,3
|
|
20241223,122700,306448500,407000,407000,407000,407000,0
|
|
20241223,122600,306448500,407000,407000,407000,407000,1
|
|
20241223,122500,306041500,407000,407000,407000,407000,0
|
|
20241223,122400,306041500,407000,407000,407000,407000,0
|
|
20241223,122300,306041500,407000,407000,407000,407000,0
|
|
20241223,122200,306041500,407000,407000,407000,407000,9
|
|
20241223,122100,302378500,407500,407500,407500,407500,2
|
|
20241223,122000,301563500,407000,407000,407000,407000,3
|
|
20241223,121900,300342500,407500,407500,407500,407500,0
|
|
20241223,121800,300342500,407500,407000,407500,407000,5
|
|
20241223,121700,298305500,408000,408000,408000,408000,1
|
|
20241223,121600,297897500,407000,407000,407000,407000,0
|
|
20241223,121500,297897500,407000,407000,407000,407000,0
|
|
20241223,121400,297897500,407000,407000,407000,407000,1
|
|
20241223,121300,297490500,407500,407500,407500,407500,2
|
|
20241223,121200,296675500,407500,407500,407500,407500,5
|
|
20241223,121100,294638000,407500,407500,407500,407500,0
|
|
20241223,121000,294638000,407500,407500,407500,407500,2
|
|
20241223,120900,293823000,408000,408000,408000,408000,0
|
|
20241223,120800,293823000,408000,408000,408000,408000,0
|
|
20241223,120700,293823000,408000,408000,408000,408000,0
|
|
20241223,120600,293823000,408000,408000,408000,408000,0
|
|
20241223,120500,293823000,408000,408000,408000,408000,0
|
|
20241223,120400,293823000,408000,408000,408000,408000,0
|
|
20241223,120300,293823000,408000,408000,408000,408000,5
|
|
20241223,120200,291783000,408000,408000,408000,408000,0
|
|
20241223,120100,291783000,408000,407500,408000,407500,3
|
|
20241223,120000,290560000,407500,407000,407500,407000,6
|
|
20241223,115900,288116000,407000,407000,407000,407000,4
|
|
20241223,115800,286488000,407000,407000,407000,407000,0
|
|
20241223,115700,286488000,407000,407000,407000,407000,6
|
|
20241223,115600,284046000,407000,407000,407000,407000,0
|
|
20241223,115500,284046000,407000,407000,407000,407000,1
|
|
20241223,115400,283639000,407000,407000,407000,407000,6
|
|
20241223,115300,281197000,407000,407000,407000,407000,1
|
|
20241223,115200,280790000,407000,407000,407000,407000,0
|
|
20241223,115100,280790000,407000,407000,407000,407000,3
|
|
20241223,115000,279569000,407000,407000,407000,407000,3
|
|
20241223,114900,278348000,406500,406500,406500,406500,1
|
|
20241223,114800,277941500,407000,407000,407000,407000,0
|
|
20241223,114700,277941500,407000,407000,407000,407000,0
|
|
20241223,114600,277941500,407000,407000,407000,407000,0
|
|
20241223,114500,277941500,407000,407000,407000,407000,1
|
|
20241223,114400,277534500,407000,407000,407000,407000,0
|
|
20241223,114300,277534500,407000,407000,407000,407000,0
|
|
20241223,114200,277534500,407000,407500,407500,407000,21
|
|
20241223,114100,268981000,407500,407500,407500,407500,0
|
|
20241223,114000,268981000,407500,407500,407500,407500,0
|
|
20241223,113900,268981000,407500,407500,407500,407500,1
|
|
20241223,113800,268573500,407000,407000,407000,407000,0
|
|
20241223,113700,268573500,407000,407000,407000,407000,0
|
|
20241223,113600,268573500,407000,407000,407000,407000,1
|
|
20241223,113500,268166500,407500,407500,407500,407500,0
|
|
20241223,113400,268166500,407500,407500,407500,407500,0
|
|
20241223,113300,268166500,407500,407500,407500,407500,0
|
|
20241223,113200,268166500,407500,407500,407500,407500,0
|
|
20241223,113100,268166500,407500,407000,407500,407000,3
|
|
20241223,113000,266944500,407000,407000,407000,407000,0
|
|
20241223,112900,266944500,407000,407000,407000,407000,0
|
|
20241223,112800,266944500,407000,407000,407000,407000,0
|
|
20241223,112700,266944500,407000,407000,407000,407000,0
|
|
20241223,112600,266944500,407000,407000,407000,407000,1
|
|
20241223,112500,266537500,407000,407000,407000,407000,5
|
|
20241223,112400,264502500,407000,407000,407000,407000,0
|
|
20241223,112300,264502500,407000,407000,407000,407000,0
|
|
20241223,112200,264502500,407000,407000,407000,407000,0
|
|
20241223,112100,264502500,407000,407000,407000,407000,0
|
|
20241223,112000,264502500,407000,407000,407000,407000,0
|
|
20241223,111900,264502500,407000,407000,407000,407000,0
|
|
20241223,111800,264502500,407000,407000,407000,407000,0
|
|
20241223,111700,264502500,407000,407000,407000,407000,0
|
|
20241223,111600,264502500,407000,407000,407000,407000,0
|
|
20241223,111500,264502500,407000,407000,407000,407000,0
|
|
20241223,111400,264502500,407000,407000,407000,407000,0
|
|
20241223,111300,264502500,407000,407500,407500,407000,4
|
|
20241223,111200,262874000,407500,406500,407500,406500,6
|
|
20241223,111100,260434000,406500,406500,406500,406500,0
|
|
20241223,111000,260434000,406500,407000,407000,406500,34
|
|
20241223,110900,246598000,407500,407500,407500,407500,0
|
|
20241223,110800,246598000,407500,407500,407500,407500,0
|
|
20241223,110700,246598000,407500,407500,407500,407500,2
|
|
20241223,110600,245783000,407500,407500,407500,407500,0
|
|
20241223,110500,245783000,407500,407500,407500,407500,1
|
|
20241223,110400,245375500,408000,408000,408000,408000,0
|
|
20241223,110300,245375500,408000,408000,408000,408000,0
|
|
20241223,110200,245375500,408000,408000,408000,408000,0
|
|
20241223,110100,245375500,408000,408000,408000,408000,0
|
|
20241223,110000,245375500,408000,408000,408000,408000,3
|
|
20241223,105900,244151500,408000,408000,408000,408000,0
|
|
20241223,105800,244151500,408000,408000,408000,408000,0
|
|
20241223,105700,244151500,408000,408000,408000,408000,7
|
|
20241223,105600,241295500,408000,408500,408500,408000,63
|
|
20241223,105500,215561000,409000,408000,409000,408000,19
|
|
20241223,105400,207798000,408500,408500,408500,408500,1
|
|
20241223,105300,207389500,408500,408000,408500,408000,4
|
|
20241223,105200,205756500,407500,407500,407500,407500,0
|
|
20241223,105100,205756500,407500,407500,407500,407500,44
|
|
20241223,105000,187826500,407500,407000,407500,407000,6
|
|
20241223,104900,185382000,407000,407000,407000,407000,5
|
|
20241223,104800,183347000,407000,407000,407000,407000,1
|
|
20241223,104700,182940000,407000,407000,407000,407000,0
|
|
20241223,104600,182940000,407000,407000,407000,407000,0
|
|
20241223,104500,182940000,407000,407000,407000,407000,1
|
|
20241223,104400,182533000,406500,406500,406500,406500,0
|
|
20241223,104300,182533000,406500,406500,406500,406500,0
|
|
20241223,104200,182533000,406500,406500,406500,406500,1
|
|
20241223,104100,182126500,407000,407000,407000,407000,0
|
|
20241223,104000,182126500,407000,407000,407000,407000,2
|
|
20241223,103900,181312500,406500,406500,406500,406500,0
|
|
20241223,103800,181312500,406500,406500,406500,406500,0
|
|
20241223,103700,181312500,406500,406500,406500,406500,0
|
|
20241223,103600,181312500,406500,406500,406500,406500,1
|
|
20241223,103500,180906000,407000,407000,407000,407000,4
|
|
20241223,103400,179278000,407000,407000,407000,407000,0
|
|
20241223,103300,179278000,407000,407000,407000,407000,1
|
|
20241223,103200,178871000,407000,407000,407000,407000,4
|
|
20241223,103100,177243000,407000,407000,407000,407000,0
|
|
20241223,103000,177243000,407000,407000,407000,407000,3
|
|
20241223,102900,176022000,407000,407000,407000,407000,0
|
|
20241223,102800,176022000,407000,407000,407000,407000,0
|
|
20241223,102700,176022000,407000,407000,407000,407000,0
|
|
20241223,102600,176022000,407000,407000,407000,407000,2
|
|
20241223,102500,175208000,406500,406500,406500,406500,0
|
|
20241223,102400,175208000,406500,406500,406500,406500,0
|
|
20241223,102300,175208000,406500,406500,406500,406500,0
|
|
20241223,102200,175208000,406500,406500,406500,406500,1
|
|
20241223,102100,174801500,407500,407000,407500,407000,44
|
|
20241223,102000,156893000,407500,407500,407500,407500,0
|
|
20241223,101900,156893000,407500,406500,407500,406500,2
|
|
20241223,101800,156079000,406500,406500,406500,406500,0
|
|
20241223,101700,156079000,406500,406500,406500,406500,2
|
|
20241223,101600,155266000,406000,406000,406000,406000,0
|
|
20241223,101500,155266000,406000,406000,406000,406000,20
|
|
20241223,101400,147146000,406000,406000,406000,406000,0
|
|
20241223,101300,147146000,406000,406000,406000,406000,1
|
|
20241223,101200,146740000,407000,407000,407000,407000,5
|
|
20241223,101100,144705000,407000,407000,407000,407000,7
|
|
20241223,101000,141856000,406500,406500,406500,406500,6
|
|
20241223,100900,139417000,406500,406500,406500,406500,0
|
|
20241223,100800,139417000,406500,406500,406500,406500,0
|
|
20241223,100700,139417000,406500,406500,406500,406500,0
|
|
20241223,100600,139417000,406500,406500,406500,406500,0
|
|
20241223,100500,139417000,406500,406500,406500,406500,0
|
|
20241223,100400,139417000,406500,406500,406500,406500,0
|
|
20241223,100300,139417000,406500,406500,406500,406500,0
|
|
20241223,100200,139417000,406500,406500,406500,406500,3
|
|
20241223,100100,138197500,405000,406500,406500,405000,4
|
|
20241223,100000,136575000,406500,406500,406500,406500,3
|
|
20241223,095900,135355500,406500,406500,406500,406500,1
|
|
20241223,095800,134949000,406500,406500,406500,406500,2
|
|
20241223,095700,134136000,406500,406500,406500,406500,0
|
|
20241223,095600,134136000,406500,406500,406500,406500,0
|
|
20241223,095500,134136000,406500,406500,406500,406500,0
|
|
20241223,095400,134136000,406500,406500,406500,406500,0
|
|
20241223,095300,134136000,406500,406500,406500,406500,0
|
|
20241223,095200,134136000,406500,406500,406500,406500,1
|
|
20241223,095100,133729500,406500,406500,406500,406500,1
|
|
20241223,095000,133323000,406500,406500,406500,406500,2
|
|
20241223,094900,132510000,405000,405000,405000,405000,3
|
|
20241223,094800,131295000,405000,405000,405000,405000,0
|
|
20241223,094700,131295000,405000,405000,405000,405000,0
|
|
20241223,094600,131295000,405000,405000,405000,405000,1
|
|
20241223,094500,130890000,405000,405000,405000,405000,0
|
|
20241223,094400,130890000,405000,405500,405500,405000,6
|
|
20241223,094300,128459500,406000,406000,406000,406000,2
|
|
20241223,094200,127647500,405000,406500,406500,405000,14
|
|
20241223,094100,121968000,407000,407000,407000,407000,0
|
|
20241223,094000,121968000,407000,407000,407000,407000,1
|
|
20241223,093900,121561000,406500,406500,406500,406500,0
|
|
20241223,093800,121561000,406500,406500,406500,406500,0
|
|
20241223,093700,121561000,406500,406500,406500,406500,13
|
|
20241223,093600,116276500,407000,407000,407000,407000,0
|
|
20241223,093500,116276500,407000,406500,407000,406500,2
|
|
20241223,093400,115463000,407000,407000,407000,407000,0
|
|
20241223,093300,115463000,407000,407000,407000,407000,25
|
|
20241223,093200,105288000,405500,405500,405500,405500,7
|
|
20241223,093100,102449500,406500,406500,406500,406500,0
|
|
20241223,093000,102449500,406500,406500,406500,406500,1
|
|
20241223,092900,102043000,406000,406000,406000,406000,12
|
|
20241223,092800,97171000,406500,406500,406500,406500,1
|
|
20241223,092700,96764500,406000,406500,406500,406000,2
|
|
20241223,092600,95952000,406500,406500,406500,406500,1
|
|
20241223,092500,95545500,407000,407000,407000,407000,5
|
|
20241223,092400,93510500,407000,406500,407000,406500,3
|
|
20241223,092300,92290500,406500,406500,406500,406500,0
|
|
20241223,092200,92290500,406500,406500,406500,406500,2
|
|
20241223,092100,91477500,406500,406500,406500,406500,0
|
|
20241223,092000,91477500,406500,406500,406500,406500,1
|
|
20241223,091900,91071000,406000,406000,406000,406000,2
|
|
20241223,091800,90259000,406000,406000,406000,406000,2
|
|
20241223,091700,89447000,406000,406000,406000,406000,1
|
|
20241223,091600,89041000,406000,406000,406000,406000,3
|
|
20241223,091500,87823000,406000,406000,406000,406000,3
|
|
20241223,091400,86605000,406000,406000,406000,406000,1
|
|
20241223,091300,86199000,404500,404500,404500,404500,0
|
|
20241223,091200,86199000,404500,404500,404500,404500,0
|
|
20241223,091100,86199000,404500,405500,405500,404500,15
|
|
20241223,091000,80120500,405500,405500,405500,405500,21
|
|
20241223,090900,71605000,405500,404000,405500,404000,17
|
|
20241223,090800,64729500,403500,403500,403500,403500,0
|
|
20241223,090700,64729500,403500,403500,403500,403500,0
|
|
20241223,090600,64729500,403500,404500,405000,403500,5
|
|
20241223,090500,62706500,403000,405000,405500,403000,36
|
|
20241223,090400,48169500,405000,406500,406500,405000,50
|
|
20241223,090300,27886500,406000,408000,408000,406000,8
|
|
20241223,090200,24632000,407500,408000,408000,407500,4
|
|
20241223,090100,23000500,408000,409000,409000,408000,19
|
|
20241223,090000,15243000,409500,413000,413000,409000,37
|